Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.14 | 54.54 | 52.98 | 54.50 | 70,268 | +0.31(+0.56%) |
Apr 29, 2014 | 54.47 | 54.91 | 53.99 | 54.20 | 43,982 | -0.07(-0.12%) |
Apr 28, 2014 | 54.72 | 55.87 | 53.19 | 54.26 | 101,480 | -0.39(-0.71%) |
Apr 25, 2014 | 56.20 | 56.72 | 54.03 | 54.65 | 130,905 | -1.80(-3.19%) |
Apr 24, 2014 | 57.49 | 57.72 | 56.02 | 56.45 | 120,205 | -0.71(-1.24%) |
Apr 23, 2014 | 57.44 | 57.86 | 57.08 | 57.16 | 95,059 | -0.22(-0.39%) |
Apr 22, 2014 | 56.22 | 57.76 | 55.98 | 57.39 | 63,457 | +1.18(+2.10%) |
Apr 21, 2014 | 57.24 | 57.24 | 55.94 | 56.20 | 48,932 | -1.08(-1.89%) |
Apr 17, 2014 | 57.53 | 57.29 | 57.29 | 57.29 | 54,863 | -0.25(-0.43%) |
Apr 16, 2014 | 56.60 | 57.69 | 56.34 | 57.53 | 59,033 | +1.13(+2.01%) |
Apr 15, 2014 | 56.68 | 57.77 | 54.97 | 56.40 | 117,468 | +0.01(+0.01%) |
Apr 14, 2014 | 57.54 | 57.67 | 55.96 | 56.39 | 81,197 | -0.38(-0.67%) |
Apr 11, 2014 | 56.86 | 57.49 | 56.16 | 56.77 | 114,147 | -0.78(-1.36%) |
Apr 10, 2014 | 59.68 | 59.98 | 57.49 | 57.55 | 91,808 | -2.18(-3.65%) |
Apr 09, 2014 | 60.62 | 60.62 | 59.45 | 59.74 | 92,575 | -0.76(-1.25%) |
Apr 08, 2014 | 59.93 | 61.29 | 59.37 | 60.49 | 189,076 | +0.63(+1.04%) |
Apr 07, 2014 | 60.91 | 60.91 | 59.31 | 59.87 | 107,283 | -1.36(-2.22%) |
Apr 04, 2014 | 63.18 | 63.37 | 60.95 | 61.23 | 87,632 | -1.61(-2.55%) |
Apr 03, 2014 | 63.89 | 64.18 | 62.40 | 62.83 | 71,364 | -1.14(-1.79%) |
Apr 02, 2014 | 63.39 | 64.09 | 62.53 | 63.98 | 98,297 | +0.76(+1.20%) |
Apr 01, 2014 | 64.59 | 64.59 | 62.58 | 63.22 | 123,118 | -1.15(-1.79%) |
Mar 31, 2014 | 62.92 | 65.48 | 62.83 | 64.37 | 192,891 | +1.58(+2.52%) |
Mar 28, 2014 | 60.55 | 64.54 | 60.12 | 62.79 | 197,442 | +1.96(+3.22%) |
Mar 27, 2014 | 59.94 | 61.13 | 59.32 | 60.83 | 161,975 | +0.64(+1.07%) |
Mar 26, 2014 | 61.64 | 62.12 | 59.89 | 60.19 | 92,538 | -0.88(-1.44%) |
Mar 25, 2014 | 62.12 | 62.12 | 60.37 | 61.07 | 95,884 | -0.81(-1.32%) |
Mar 24, 2014 | 64.10 | 64.25 | 61.70 | 61.88 | 120,585 | -1.99(-3.12%) |
Mar 21, 2014 | 64.70 | 65.35 | 63.87 | 63.88 | 171,468 | -0.88(-1.36%) |
Mar 20, 2014 | 64.72 | 65.10 | 64.64 | 64.76 | 52,329 | -0.19(-0.29%) |
Mar 19, 2014 | 65.06 | 65.48 | 64.30 | 64.95 | 49,383 | -0.31(-0.48%) |
Mar 18, 2014 | 65.02 | 65.50 | 65.00 | 65.26 | 85,805 | +0.30(+0.46%) |
Mar 17, 2014 | 65.53 | 65.97 | 64.94 | 64.96 | 81,767 | -0.34(-0.52%) |
Mar 14, 2014 | 64.85 | 66.03 | 64.65 | 65.30 | 91,811 | +0.27(+0.42%) |
Mar 13, 2014 | 65.56 | 65.68 | 65.00 | 65.03 | 65,030 | -0.35(-0.53%) |
Mar 12, 2014 | 66.08 | 66.08 | 64.86 | 65.38 | 90,410 | -0.86(-1.29%) |
Mar 11, 2014 | 67.18 | 67.36 | 65.62 | 66.23 | 62,191 | -0.86(-1.28%) |
Mar 10, 2014 | 67.61 | 68.19 | 66.82 | 67.09 | 81,197 | -0.43(-0.63%) |
Mar 07, 2014 | 66.75 | 68.03 | 66.56 | 67.52 | 80,546 | +1.19(+1.79%) |
Mar 06, 2014 | 67.14 | 67.50 | 65.99 | 66.33 | 57,702 | -0.84(-1.25%) |
Mar 05, 2014 | 66.72 | 67.43 | 66.43 | 67.17 | 61,745 | +0.30(+0.46%) |
Mar 04, 2014 | 65.52 | 67.29 | 65.27 | 66.86 | 134,601 | +2.29(+3.54%) |
Mar 03, 2014 | 64.06 | 64.66 | 63.51 | 64.58 | 50,641 | +0.16(+0.24%) |
Feb 28, 2014 | 64.43 | 64.68 | 63.42 | 64.42 | 66,327 | +0.15(+0.23%) |
Feb 27, 2014 | 64.33 | 64.70 | 63.68 | 64.27 | 53,366 | -0.26(-0.40%) |
Feb 26, 2014 | 62.21 | 65.67 | 62.21 | 64.53 | 104,783 | +2.27(+3.65%) |
Feb 25, 2014 | 61.14 | 62.39 | 60.83 | 62.26 | 46,016 | +1.05(+1.72%) |
Feb 24, 2014 | 60.66 | 61.51 | 60.39 | 61.20 | 70,824 | +0.81(+1.34%) |
Feb 21, 2014 | 60.42 | 60.91 | 59.93 | 60.39 | 68,400 | +0.26(+0.42%) |
Feb 20, 2014 | 60.20 | 60.69 | 60.08 | 60.14 | 81,971 | -0.04(-0.07%) |
Feb 19, 2014 | 59.93 | 60.48 | 59.34 | 60.18 | 89,012 | +0.26(+0.44%) |
Feb 18, 2014 | 60.53 | 60.67 | 58.86 | 59.92 | 214,754 | -0.77(-1.27%) |
Feb 14, 2014 | 60.91 | 60.69 | 60.69 | 60.69 | 536,714 | -2.33(-3.70%) |
Feb 13, 2014 | 61.74 | 63.44 | 61.74 | 63.02 | 147,659 | +1.25(+2.03%) |
Feb 12, 2014 | 61.00 | 61.89 | 60.48 | 61.77 | 82,780 | +0.87(+1.43%) |
Feb 11, 2014 | 60.30 | 61.45 | 59.95 | 60.90 | 57,325 | +0.81(+1.34%) |
Feb 10, 2014 | 60.39 | 60.49 | 58.95 | 60.09 | 72,795 | -0.16(-0.27%) |
Feb 07, 2014 | 59.63 | 60.59 | 59.30 | 60.26 | 108,012 | +0.77(+1.29%) |
Feb 06, 2014 | 59.51 | 60.65 | 59.28 | 59.49 | 89,094 | -0.01(-0.01%) |
Feb 05, 2014 | 60.67 | 61.44 | 59.28 | 59.50 | 133,392 | -1.65(-2.69%) |
Feb 04, 2014 | 60.44 | 61.31 | 60.05 | 61.14 | 264,878 | +1.15(+1.92%) |
Feb 03, 2014 | 62.05 | 62.05 | 59.29 | 59.99 | 110,975 | -2.13(-3.43%) |
Jan 31, 2014 | 61.32 | 62.60 | 61.15 | 62.12 | 94,290 | -0.14(-0.22%) |
Jan 30, 2014 | 62.83 | 63.28 | 62.12 | 62.26 | 81,053 | +0.04(+0.07%) |
Jan 29, 2014 | 63.53 | 63.75 | 61.33 | 62.22 | 72,751 | -1.68(-2.63%) |
Jan 28, 2014 | 62.72 | 64.13 | 62.53 | 63.90 | 84,825 | +1.32(+2.10%) |
Jan 27, 2014 | 63.05 | 63.56 | 62.32 | 62.58 | 77,915 | -0.53(-0.83%) |
Jan 24, 2014 | 63.47 | 63.84 | 62.46 | 63.11 | 57,608 | -0.81(-1.27%) |
Jan 23, 2014 | 63.92 | 64.47 | 63.26 | 63.93 | 89,108 | -0.16(-0.24%) |
Jan 22, 2014 | 65.01 | 65.23 | 63.87 | 64.08 | 99,071 | -0.91(-1.41%) |
Jan 21, 2014 | 65.52 | 66.84 | 64.92 | 65.00 | 128,937 | -0.20(-0.30%) |
Jan 17, 2014 | 65.98 | 65.19 | 65.19 | 65.19 | 88,926 | -0.65(-0.99%) |
Jan 16, 2014 | 65.81 | 66.07 | 65.29 | 65.84 | 77,957 | -0.14(-0.21%) |
Jan 15, 2014 | 63.16 | 66.96 | 63.16 | 65.98 | 160,190 | +2.97(+4.72%) |
Jan 14, 2014 | 63.30 | 63.30 | 62.26 | 63.01 | 118,891 | -0.12(-0.20%) |
Jan 13, 2014 | 64.89 | 64.89 | 62.67 | 63.14 | 76,987 | -1.87(-2.88%) |
Jan 10, 2014 | 65.84 | 65.84 | 64.44 | 65.01 | 73,103 | -0.65(-0.99%) |
Jan 09, 2014 | 66.39 | 66.48 | 64.84 | 65.66 | 131,850 | -0.34(-0.51%) |
Jan 08, 2014 | 65.89 | 67.08 | 65.76 | 65.99 | 137,980 | -0.77(-1.16%) |
Jan 07, 2014 | 66.93 | 67.48 | 66.14 | 66.77 | 94,331 | +0.14(+0.21%) |
Jan 06, 2014 | 66.81 | 67.21 | 66.03 | 66.63 | 105,388 | +0.26(+0.40%) |
Jan 03, 2014 | 66.28 | 66.52 | 65.75 | 66.36 | 39,208 | +0.07(+0.11%) |
Jan 02, 2014 | 66.25 | 67.03 | 65.58 | 66.29 | 101,961 | +0.04(+0.06%) |
Dec 31, 2013 | 65.66 | 66.25 | 66.25 | 66.25 | 96,563 | +0.91(+1.40%) |
Dec 30, 2013 | 64.61 | 65.83 | 64.61 | 65.34 | 92,731 | +0.52(+0.80%) |
Dec 27, 2013 | 66.04 | 66.08 | 64.17 | 64.82 | 86,418 | -0.93(-1.41%) |
Dec 26, 2013 | 65.76 | 66.36 | 65.29 | 65.75 | 23,562 | +0.31(+0.48%) |
Dec 24, 2013 | 65.47 | 65.86 | 64.66 | 65.44 | 55,467 | -0.23(-0.35%) |
Dec 23, 2013 | 65.25 | 65.89 | 64.45 | 65.67 | 93,962 | +0.61(+0.93%) |
Dec 20, 2013 | 64.48 | 65.43 | 64.17 | 65.06 | 128,086 | +0.81(+1.27%) |
Dec 19, 2013 | 63.82 | 64.47 | 63.19 | 64.24 | 105,196 | +0.16(+0.26%) |
Dec 18, 2013 | 62.84 | 64.31 | 62.07 | 64.08 | 81,676 | +1.14(+1.81%) |
Dec 17, 2013 | 62.81 | 63.09 | 61.85 | 62.94 | 84,339 | -0.03(-0.05%) |
Dec 16, 2013 | 63.19 | 63.97 | 62.75 | 62.97 | 79,875 | -0.14(-0.22%) |
Dec 13, 2013 | 63.37 | 63.55 | 62.91 | 63.11 | 87,393 | -0.02(-0.04%) |
Dec 12, 2013 | 61.58 | 63.75 | 60.08 | 63.14 | 289,867 | +3.10(+5.17%) |
Dec 11, 2013 | 60.05 | 60.50 | 58.55 | 60.03 | 153,412 | +0.25(+0.41%) |
Dec 10, 2013 | 59.95 | 60.30 | 59.31 | 59.79 | 79,298 | -0.34(-0.57%) |
Dec 09, 2013 | 60.93 | 60.98 | 59.96 | 60.13 | 48,381 | -0.28(-0.46%) |
Dec 06, 2013 | 61.00 | 61.70 | 59.69 | 60.41 | 33,731 | +0.03(+0.05%) |
Dec 05, 2013 | 60.02 | 60.94 | 59.74 | 60.38 | 45,456 | +0.45(+0.75%) |
Dec 04, 2013 | 59.90 | 60.38 | 59.58 | 59.92 | 38,805 | -0.35(-0.59%) |
Dec 03, 2013 | 60.20 | 60.67 | 59.79 | 60.28 | 80,793 | +0.07(+0.12%) |
Dec 02, 2013 | 61.59 | 61.59 | 59.88 | 60.20 | 32,251 | -1.55(-2.51%) |
Nov 29, 2013 | 62.10 | 62.27 | 61.41 | 61.76 | 26,697 | -0.02(-0.04%) |
Nov 27, 2013 | 61.18 | 61.87 | 61.18 | 61.78 | 89,997 | +0.64(+1.05%) |
Nov 26, 2013 | 60.70 | 61.59 | 60.19 | 61.14 | 102,305 | +0.62(+1.03%) |
Nov 25, 2013 | 60.85 | 61.91 | 59.97 | 60.52 | 69,239 | -0.34(-0.57%) |
Nov 22, 2013 | 60.66 | 61.14 | 60.48 | 60.86 | 56,683 | +0.10(+0.16%) |
Nov 21, 2013 | 60.52 | 61.02 | 59.86 | 60.76 | 93,580 | +0.33(+0.54%) |
Nov 20, 2013 | 60.24 | 60.97 | 59.57 | 60.43 | 35,517 | +0.10(+0.16%) |
Nov 19, 2013 | 59.92 | 60.64 | 59.22 | 60.34 | 95,759 | +0.26(+0.44%) |
Nov 18, 2013 | 60.55 | 61.07 | 59.77 | 60.07 | 22,371 | -0.44(-0.73%) |
Nov 15, 2013 | 60.23 | 60.61 | 59.39 | 60.52 | 35,339 | +0.24(+0.40%) |
Nov 14, 2013 | 60.27 | 60.36 | 59.77 | 60.28 | 41,260 | -0.15(-0.24%) |
Nov 13, 2013 | 60.34 | 61.12 | 59.94 | 60.43 | 92,545 | -0.16(-0.26%) |
Nov 12, 2013 | 59.67 | 60.72 | 59.64 | 60.58 | 30,517 | +0.64(+1.07%) |
Nov 11, 2013 | 59.30 | 60.35 | 59.23 | 59.94 | 72,762 | +0.36(+0.61%) |
Nov 08, 2013 | 59.01 | 60.11 | 59.01 | 59.58 | 41,462 | +0.48(+0.82%) |
Nov 07, 2013 | 60.45 | 60.45 | 58.60 | 59.10 | 67,529 | -1.32(-2.19%) |
Nov 06, 2013 | 59.95 | 60.52 | 58.71 | 60.42 | 93,639 | +0.80(+1.35%) |
Nov 05, 2013 | 60.11 | 60.11 | 59.10 | 59.61 | 104,452 | -0.77(-1.28%) |
Nov 04, 2013 | 57.46 | 60.77 | 57.17 | 60.38 | 167,087 | +3.03(+5.28%) |
Nov 01, 2013 | 58.76 | 58.98 | 56.27 | 57.35 | 190,711 | -1.59(-2.69%) |
Oct 31, 2013 | 57.67 | 59.33 | 57.40 | 58.94 | 78,477 | +0.72(+1.24%) |
Oct 30, 2013 | 58.28 | 58.75 | 58.03 | 58.22 | 49,530 | +0.15(+0.25%) |
Oct 29, 2013 | 58.72 | 58.72 | 57.81 | 58.07 | 158,473 | -0.63(-1.08%) |
Oct 28, 2013 | 56.75 | 58.74 | 56.75 | 58.70 | 94,261 | +1.89(+3.32%) |
Oct 25, 2013 | 57.72 | 57.72 | 56.20 | 56.81 | 86,452 | -1.54(-2.65%) |
Oct 24, 2013 | 58.44 | 58.81 | 57.71 | 58.36 | 33,306 | -0.08(-0.14%) |
Oct 23, 2013 | 57.40 | 58.63 | 57.20 | 58.44 | 52,014 | +0.63(+1.09%) |
Oct 22, 2013 | 57.86 | 58.26 | 57.57 | 57.81 | 59,238 | +0.02(+0.04%) |
Oct 21, 2013 | 57.92 | 58.33 | 57.36 | 57.78 | 44,915 | -0.17(-0.30%) |
Oct 18, 2013 | 57.32 | 58.13 | 56.75 | 57.95 | 70,936 | +1.13(+1.98%) |
Oct 17, 2013 | 56.30 | 56.88 | 55.93 | 56.83 | 71,641 | +0.34(+0.60%) |
Oct 16, 2013 | 56.02 | 56.57 | 55.02 | 56.49 | 52,593 | +0.64(+1.15%) |
Oct 15, 2013 | 56.31 | 56.36 | 54.88 | 55.85 | 64,910 | -0.47(-0.83%) |
Oct 14, 2013 | 54.96 | 56.39 | 54.96 | 56.32 | 61,405 | +1.05(+1.90%) |
Oct 11, 2013 | 53.99 | 55.79 | 53.99 | 55.27 | 70,412 | +0.88(+1.63%) |
Oct 10, 2013 | 54.35 | 54.84 | 53.84 | 54.39 | 54,223 | +0.79(+1.47%) |
Oct 09, 2013 | 52.58 | 54.46 | 51.86 | 53.60 | 149,476 | +1.11(+2.11%) |
Oct 08, 2013 | 54.68 | 54.73 | 52.11 | 52.49 | 65,417 | -2.03(-3.73%) |
Oct 07, 2013 | 55.29 | 55.84 | 54.20 | 54.52 | 48,337 | -1.15(-2.07%) |
Oct 04, 2013 | 55.17 | 56.15 | 55.17 | 55.68 | 81,494 | +0.36(+0.65%) |
Oct 03, 2013 | 55.71 | 55.71 | 54.88 | 55.32 | 92,650 | -0.31(-0.56%) |
Oct 02, 2013 | 55.52 | 55.74 | 54.61 | 55.63 | 90,215 | -0.15(-0.26%) |
Oct 01, 2013 | 55.82 | 55.90 | 54.96 | 55.78 | 61,393 | +0.10(+0.18%) |
Sep 30, 2013 | 54.76 | 55.77 | 54.68 | 55.68 | 69,840 | +0.27(+0.49%) |
Sep 27, 2013 | 55.20 | 55.60 | 54.86 | 55.41 | 76,226 | +0.04(+0.07%) |
Sep 26, 2013 | 54.45 | 55.41 | 54.07 | 55.37 | 59,351 | +1.05(+1.93%) |
Sep 25, 2013 | 55.18 | 55.18 | 53.84 | 54.32 | 92,690 | -0.97(-1.75%) |
Sep 24, 2013 | 54.88 | 55.82 | 54.44 | 55.29 | 58,060 | +0.47(+0.85%) |
Sep 23, 2013 | 55.20 | 55.43 | 54.02 | 54.82 | 95,006 | -0.57(-1.03%) |
Sep 20, 2013 | 56.01 | 56.15 | 55.20 | 55.39 | 141,809 | -0.29(-0.51%) |
Sep 19, 2013 | 55.42 | 55.94 | 54.79 | 55.68 | 36,733 | +0.38(+0.68%) |
Sep 18, 2013 | 54.76 | 55.38 | 53.83 | 55.30 | 32,486 | +0.57(+1.03%) |
Sep 17, 2013 | 54.21 | 54.77 | 54.20 | 54.74 | 72,732 | +0.46(+0.85%) |
Sep 16, 2013 | 54.55 | 55.02 | 54.22 | 54.28 | 60,656 | -0.27(-0.50%) |
Sep 13, 2013 | 53.11 | 54.61 | 52.77 | 54.55 | 123,919 | +1.61(+3.05%) |
Sep 12, 2013 | 53.23 | 53.28 | 52.51 | 52.94 | 117,289 | -0.43(-0.80%) |
Sep 11, 2013 | 50.78 | 53.41 | 50.39 | 53.36 | 345,292 | +0.35(+0.66%) |
Sep 10, 2013 | 52.40 | 53.09 | 51.28 | 53.01 | 204,408 | +0.70(+1.35%) |
Sep 09, 2013 | 52.38 | 52.83 | 52.24 | 52.30 | 93,379 | -0.07(-0.13%) |
Sep 06, 2013 | 52.69 | 53.03 | 51.67 | 52.37 | 68,086 | -0.19(-0.36%) |
Sep 05, 2013 | 52.63 | 52.95 | 52.54 | 52.56 | 59,507 | -0.16(-0.31%) |
Sep 04, 2013 | 51.59 | 54.00 | 51.42 | 52.72 | 418,908 | +1.04(+2.01%) |
Sep 03, 2013 | 51.22 | 51.81 | 50.86 | 51.68 | 150,885 | +0.87(+1.71%) |
Aug 30, 2013 | 50.86 | 50.92 | 50.62 | 50.81 | 112,420 | +0.08(+0.16%) |
Aug 29, 2013 | 51.28 | 51.28 | 50.48 | 50.73 | 258,844 | -0.47(-0.91%) |
Aug 28, 2013 | 50.57 | 51.35 | 50.04 | 51.20 | 336,762 | +0.43(+0.84%) |
Aug 27, 2013 | 51.23 | 51.60 | 50.53 | 50.77 | 158,664 | -1.06(-2.05%) |
Aug 26, 2013 | 52.94 | 53.03 | 51.57 | 51.84 | 217,441 | -0.88(-1.66%) |
Aug 23, 2013 | 54.05 | 54.29 | 52.58 | 52.71 | 156,484 | -1.30(-2.41%) |
Aug 22, 2013 | 54.43 | 54.72 | 53.06 | 54.02 | 44,453 | -0.21(-0.39%) |
Aug 21, 2013 | 54.38 | 55.08 | 54.21 | 54.23 | 46,785 | -0.43(-0.78%) |
Aug 20, 2013 | 54.14 | 55.42 | 53.41 | 54.66 | 61,426 | +0.64(+1.18%) |
Aug 19, 2013 | 54.88 | 54.88 | 53.94 | 54.02 | 80,281 | -0.81(-1.48%) |
Aug 16, 2013 | 54.88 | 55.09 | 54.52 | 54.83 | 80,979 | -0.34(-0.61%) |
Aug 15, 2013 | 55.38 | 55.54 | 55.03 | 55.16 | 65,456 | -0.88(-1.58%) |
Aug 14, 2013 | 56.23 | 56.56 | 55.86 | 56.05 | 62,424 | -0.34(-0.60%) |
Aug 13, 2013 | 55.56 | 56.63 | 55.18 | 56.38 | 46,653 | +0.76(+1.37%) |
Aug 12, 2013 | 55.13 | 56.67 | 54.57 | 55.62 | 87,174 | +0.17(+0.31%) |
Aug 09, 2013 | 55.00 | 55.94 | 55.00 | 55.45 | 60,379 | +0.18(+0.33%) |
Aug 08, 2013 | 55.44 | 55.80 | 54.94 | 55.27 | 48,503 | +0.17(+0.31%) |
Aug 07, 2013 | 55.38 | 55.74 | 54.78 | 55.10 | 94,076 | -0.57(-1.02%) |
Aug 06, 2013 | 55.66 | 56.21 | 55.14 | 55.66 | 78,148 | -0.20(-0.35%) |
Aug 05, 2013 | 55.88 | 56.74 | 55.84 | 55.86 | 85,386 | +0.00(+0.00%) |
Aug 02, 2013 | 56.06 | 56.43 | 55.44 | 55.86 | 242,422 | -0.26(-0.47%) |
Aug 01, 2013 | 55.97 | 56.34 | 55.05 | 56.12 | 93,367 | +0.70(+1.26%) |
Jul 31, 2013 | 56.11 | 56.59 | 55.29 | 55.43 | 77,525 | -0.70(-1.25%) |
Jul 30, 2013 | 55.57 | 56.25 | 54.47 | 56.13 | 127,007 | +0.88(+1.60%) |
Jul 29, 2013 | 55.13 | 56.17 | 55.01 | 55.25 | 146,180 | -0.14(-0.25%) |
Jul 26, 2013 | 54.85 | 55.65 | 53.66 | 55.38 | 112,667 | +0.09(+0.16%) |
Jul 25, 2013 | 54.04 | 55.90 | 53.88 | 55.29 | 128,651 | +1.07(+1.98%) |
Jul 24, 2013 | 54.04 | 54.64 | 53.60 | 54.22 | 67,593 | +0.21(+0.39%) |
Jul 23, 2013 | 54.98 | 55.17 | 53.89 | 54.01 | 70,054 | -0.16(-0.29%) |
Jul 22, 2013 | 53.46 | 54.61 | 53.44 | 54.16 | 50,815 | +0.46(+0.85%) |
Jul 19, 2013 | 53.66 | 54.28 | 53.20 | 53.71 | 89,111 | -0.16(-0.30%) |
Jul 18, 2013 | 53.49 | 54.03 | 52.88 | 53.87 | 43,379 | +0.42(+0.78%) |
Jul 17, 2013 | 54.53 | 54.53 | 52.87 | 53.45 | 106,715 | -0.84(-1.54%) |
Jul 16, 2013 | 55.14 | 55.37 | 54.20 | 54.29 | 79,357 | -0.70(-1.28%) |
Jul 15, 2013 | 54.46 | 55.32 | 53.86 | 54.99 | 65,693 | +0.60(+1.11%) |
Jul 12, 2013 | 54.76 | 55.44 | 54.17 | 54.39 | 110,692 | -0.45(-0.82%) |
Jul 11, 2013 | 54.23 | 55.13 | 53.67 | 54.83 | 110,302 | +1.02(+1.90%) |
Jul 10, 2013 | 53.68 | 54.22 | 53.32 | 53.81 | 69,243 | -0.04(-0.08%) |
Jul 09, 2013 | 53.28 | 53.87 | 52.76 | 53.85 | 104,240 | +1.09(+2.07%) |
Jul 08, 2013 | 53.07 | 53.67 | 52.33 | 52.76 | 188,555 | -0.24(-0.45%) |
Jul 05, 2013 | 52.48 | 53.06 | 52.08 | 53.00 | 79,124 | +1.07(+2.06%) |
Jul 03, 2013 | 51.75 | 52.19 | 51.61 | 51.93 | 47,956 | -0.05(-0.09%) |
Jul 02, 2013 | 51.75 | 52.07 | 51.52 | 51.98 | 80,594 | +0.06(+0.11%) |
Jul 01, 2013 | 51.11 | 52.78 | 51.11 | 51.92 | 89,772 | +0.95(+1.86%) |
Jun 28, 2013 | 50.22 | 51.19 | 50.19 | 50.97 | 325,661 | +0.79(+1.58%) |
Jun 27, 2013 | 49.80 | 50.27 | 49.26 | 50.18 | 128,718 | +0.74(+1.49%) |
Jun 26, 2013 | 49.01 | 49.58 | 48.96 | 49.44 | 203,287 | +0.79(+1.63%) |
Jun 25, 2013 | 47.87 | 48.90 | 47.68 | 48.65 | 160,107 | +0.84(+1.76%) |
Jun 24, 2013 | 48.50 | 48.50 | 47.26 | 47.81 | 116,135 | -1.27(-2.60%) |
Jun 21, 2013 | 50.18 | 50.29 | 48.50 | 49.08 | 384,825 | -0.88(-1.77%) |
Jun 20, 2013 | 51.29 | 51.60 | 49.87 | 49.97 | 57,148 | -1.88(-3.62%) |
Jun 19, 2013 | 52.47 | 52.54 | 51.67 | 51.84 | 65,065 | -0.63(-1.20%) |
Jun 18, 2013 | 52.33 | 52.82 | 52.33 | 52.47 | 56,396 | +0.28(+0.53%) |
Jun 17, 2013 | 52.55 | 53.49 | 51.94 | 52.20 | 66,533 | -0.07(-0.12%) |
Jun 14, 2013 | 53.09 | 53.10 | 51.45 | 52.26 | 251,432 | -1.43(-2.66%) |
Jun 13, 2013 | 52.43 | 54.03 | 52.18 | 53.69 | 116,862 | +1.41(+2.70%) |
Jun 12, 2013 | 53.50 | 54.56 | 51.30 | 52.28 | 351,917 | -0.37(-0.70%) |
Jun 11, 2013 | 51.79 | 52.65 | 51.00 | 52.65 | 338,194 | +0.49(+0.94%) |
Jun 10, 2013 | 52.36 | 52.66 | 51.86 | 52.16 | 101,122 | -0.09(-0.17%) |
Jun 07, 2013 | 52.25 | 52.74 | 51.96 | 52.24 | 85,941 | +0.38(+0.74%) |
Jun 06, 2013 | 52.16 | 52.29 | 51.24 | 51.86 | 135,206 | -0.42(-0.80%) |
Jun 05, 2013 | 52.90 | 53.69 | 52.06 | 52.28 | 92,680 | -0.62(-1.17%) |
Jun 04, 2013 | 53.61 | 54.12 | 52.55 | 52.90 | 77,080 | -0.59(-1.10%) |
Jun 03, 2013 | 53.86 | 54.39 | 53.02 | 53.49 | 116,473 | -0.17(-0.32%) |
May 31, 2013 | 53.27 | 54.50 | 53.27 | 53.66 | 37,809 | +0.02(+0.03%) |
May 30, 2013 | 53.33 | 53.85 | 53.00 | 53.64 | 107,246 | +0.56(+1.06%) |
May 29, 2013 | 53.80 | 54.41 | 53.06 | 53.08 | 69,225 | -1.02(-1.89%) |
May 28, 2013 | 53.77 | 54.73 | 53.56 | 54.10 | 79,397 | +1.09(+2.05%) |
May 24, 2013 | 52.78 | 53.45 | 52.51 | 53.01 | 102,230 | +0.08(+0.15%) |
May 23, 2013 | 52.27 | 53.23 | 52.27 | 52.93 | 82,984 | +0.30(+0.57%) |
May 22, 2013 | 52.82 | 53.31 | 52.24 | 52.63 | 100,795 | -0.29(-0.54%) |
May 21, 2013 | 52.84 | 53.08 | 52.70 | 52.91 | 89,530 | +0.19(+0.36%) |
May 20, 2013 | 52.41 | 52.82 | 52.24 | 52.73 | 137,626 | +0.08(+0.16%) |
May 17, 2013 | 52.83 | 53.05 | 52.51 | 52.65 | 126,717 | +0.09(+0.17%) |
May 16, 2013 | 52.78 | 53.09 | 52.28 | 52.56 | 55,976 | -0.09(-0.17%) |
May 15, 2013 | 51.69 | 53.02 | 51.69 | 52.65 | 44,023 | +1.14(+2.22%) |
May 13, 2013 | 51.22 | 52.15 | 51.22 | 51.50 | 94,830 | +0.05(+0.10%) |
May 10, 2013 | 50.48 | 51.46 | 50.48 | 51.45 | 81,230 | +1.09(+2.17%) |
May 09, 2013 | 50.50 | 51.32 | 50.17 | 50.36 | 73,493 | -0.16(-0.32%) |
May 08, 2013 | 49.93 | 50.73 | 49.93 | 50.52 | 76,989 | +0.44(+0.88%) |
May 07, 2013 | 49.22 | 50.23 | 49.15 | 50.08 | 83,471 | +0.78(+1.59%) |
May 06, 2013 | 49.70 | 50.10 | 49.12 | 49.30 | 59,605 | -0.21(-0.43%) |
May 03, 2013 | 48.94 | 49.57 | 48.58 | 49.51 | 141,675 | +0.93(+1.92%) |
May 02, 2013 | 48.12 | 48.93 | 47.95 | 48.58 | 97,070 | +0.79(+1.66%) |